Pollen Street PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 826.00 | 832.00 | 819.16 | 826.00 | 748.75 | 50,193 |
| 2025-08-12 | 836.00 | 846.00 | 816.00 | 826.00 | 748.75 | 52,026 |
| 2025-08-11 | 836.00 | 848.00 | 834.00 | 838.00 | 759.62 | 76,423 |
| 2025-08-08 | 840.00 | 852.00 | 837.00 | 838.00 | 759.62 | 71,457 |
| 2025-08-07 | 842.00 | 858.00 | 842.00 | 842.00 | 763.25 | 107,949 |
| 2025-08-06 | 848.00 | 858.00 | 844.00 | 844.00 | 765.06 | 97,273 |
| 2025-08-05 | 850.00 | 858.00 | 840.00 | 846.00 | 766.88 | 96,436 |
| 2025-08-04 | 858.00 | 858.00 | 843.67 | 848.00 | 768.69 | 82,996 |
| 2025-08-01 | 850.00 | 862.20 | 840.00 | 850.00 | 770.50 | 115,405 |
| 2025-07-31 | 826.00 | 852.00 | 821.92 | 844.00 | 765.06 | 146,000 |
| 2025-07-30 | 804.00 | 826.57 | 804.00 | 818.00 | 741.49 | 67,646 |
| 2025-07-29 | 804.00 | 814.00 | 798.00 | 808.00 | 732.43 | 1,683,279 |
| 2025-07-28 | 808.00 | 808.00 | 794.00 | 796.00 | 721.55 | 142,288 |
| 2025-07-25 | 810.00 | 810.00 | 794.00 | 796.00 | 721.55 | 330,168 |
| 2025-07-24 | 806.00 | 808.00 | 798.00 | 800.00 | 725.18 | 200,914 |
| 2025-07-23 | 810.00 | 813.54 | 800.00 | 802.00 | 726.99 | 22,505 |
| 2025-07-22 | 818.00 | 826.00 | 808.00 | 808.00 | 732.43 | 20,478 |
| 2025-07-21 | 826.00 | 830.00 | 820.00 | 820.00 | 743.31 | 49,389 |
| 2025-07-18 | 814.00 | 826.00 | 810.05 | 826.00 | 748.75 | 69,690 |
| 2025-07-17 | 810.00 | 818.00 | 804.00 | 812.00 | 736.06 | 40,424 |
| 2025-07-16 | 798.00 | 810.00 | 797.80 | 810.00 | 734.24 | 27,239 |
| 2025-07-15 | 794.00 | 800.00 | 788.00 | 800.00 | 725.18 | 19,934 |
| 2025-07-14 | 790.00 | 794.00 | 790.00 | 794.00 | 719.74 | 57,186 |
| 2025-07-11 | 794.00 | 800.00 | 785.00 | 792.00 | 717.93 | 492,915 |
| 2025-07-10 | 788.00 | 792.00 | 784.00 | 792.00 | 717.93 | 307,589 |
| 2025-07-09 | 790.00 | 796.00 | 782.00 | 784.00 | 710.67 | 143,881 |
| 2025-07-08 | 788.00 | 794.00 | 783.80 | 790.00 | 716.11 | 33,686 |
| 2025-07-07 | 788.00 | 790.00 | 780.60 | 790.00 | 716.11 | 31,181 |
| 2025-07-04 | 784.00 | 788.00 | 780.00 | 780.00 | 707.05 | 58,627 |
| 2025-07-03 | 780.00 | 794.00 | 778.90 | 790.00 | 716.11 | 114,932 |
| 2025-07-02 | 796.00 | 796.00 | 780.00 | 780.00 | 707.05 | 57,712 |
| 2025-07-01 | 792.00 | 798.00 | 786.00 | 796.00 | 721.55 | 47,390 |
| 2025-06-30 | 792.00 | 794.00 | 786.00 | 786.00 | 712.49 | 78,733 |
| 2025-06-27 | 782.00 | 794.00 | 782.00 | 794.00 | 719.74 | 34,266 |
| 2025-06-26 | 788.00 | 792.00 | 782.93 | 792.00 | 717.93 | 17,546 |
| 2025-06-25 | 784.00 | 794.00 | 782.00 | 788.00 | 714.30 | 341,558 |
| 2025-06-24 | 780.00 | 793.16 | 776.41 | 786.00 | 712.49 | 39,917 |
| 2025-06-23 | 776.00 | 782.00 | 773.31 | 780.00 | 707.05 | 23,815 |
| 2025-06-20 | 770.00 | 782.00 | 770.00 | 780.00 | 707.05 | 296,463 |
| 2025-06-19 | 776.00 | 788.00 | 770.00 | 774.00 | 701.61 | 40,726 |
| 2025-06-18 | 778.00 | 790.00 | 772.00 | 780.00 | 707.05 | 63,477 |
| 2025-06-17 | 770.00 | 778.00 | 766.00 | 778.00 | 705.24 | 60,111 |
| 2025-06-16 | 770.00 | 788.00 | 764.00 | 776.00 | 703.42 | 27,721 |
| 2025-06-13 | 780.00 | 788.00 | 774.00 | 774.00 | 701.61 | 19,515 |
| 2025-06-12 | 794.00 | 796.00 | 783.83 | 786.00 | 712.49 | 632,646 |
| 2025-06-11 | 792.00 | 800.00 | 790.00 | 794.00 | 719.74 | 80,754 |
| 2025-06-10 | 798.00 | 798.00 | 790.00 | 792.00 | 717.93 | 56,419 |
| 2025-06-09 | 788.00 | 797.38 | 772.00 | 792.00 | 717.93 | 69,714 |
| 2025-06-06 | 770.00 | 784.00 | 764.00 | 780.00 | 707.05 | 247,403 |
| 2025-06-05 | 774.00 | 778.00 | 766.90 | 778.00 | 705.24 | 22,448 |
| 2025-06-04 | 778.00 | 782.00 | 770.00 | 774.00 | 701.61 | 30,060 |
| 2025-06-03 | 776.00 | 780.90 | 768.00 | 768.00 | 696.17 | 49,813 |
| 2025-06-02 | 758.00 | 780.00 | 755.10 | 772.00 | 699.80 | 79,690 |
| 2025-05-30 | 772.00 | 776.00 | 758.00 | 758.00 | 687.11 | 56,805 |
| 2025-05-29 | 776.00 | 778.00 | 768.00 | 770.00 | 697.98 | 238,351 |
| 2025-05-28 | 778.00 | 780.00 | 766.00 | 770.00 | 697.98 | 106,620 |
| 2025-05-27 | 784.00 | 788.00 | 770.00 | 770.00 | 697.98 | 91,311 |
| 2025-05-23 | 776.00 | 786.00 | 764.00 | 778.00 | 705.24 | 45,533 |
| 2025-05-22 | 786.00 | 790.00 | 772.00 | 778.00 | 705.24 | 147,104 |
| 2025-05-21 | 784.00 | 792.00 | 780.00 | 788.00 | 714.30 | 173,358 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-24 | 0.2850 GBP |
| 2026-04-02 | 0.3100 GBP |
| 2025-09-25 | 0.2700 GBP |
| 2025-04-03 | 0.2710 GBP |
| 2024-09-12 | 0.2650 GBP |
| 2024-01-18 | 0.1300 GBP |
| 2023-11-30 | 0.1600 GBP |
| 2023-09-07 | 0.1600 GBP |
| 2023-05-11 | 0.1600 GBP |
| 2023-03-02 | 0.1600 GBP |
| 2022-12-01 | 0.1600 GBP |
| 2022-09-15 | 0.2000 GBP |
| 2022-06-01 | 0.2000 GBP |
| 2022-03-03 | 0.2000 GBP |
| 2021-12-02 | 0.2000 GBP |
| 2021-09-16 | 0.2000 GBP |
| 2021-06-03 | 0.2000 GBP |
| 2021-03-04 | 0.2000 GBP |
| 2020-11-26 | 0.2000 GBP |
| 2020-09-10 | 0.2000 GBP |
| 2020-06-04 | 0.2000 GBP |
| 2020-02-27 | 0.2000 GBP |
| 2019-12-05 | 0.2000 GBP |
| 2019-09-12 | 0.2000 GBP |
| 2019-06-06 | 0.2000 GBP |
| 2019-03-07 | 0.2000 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.